股票概览
8.89
+2.89%
+0.25
8.52
开盘价
9.23
最高价
8.42
最低价
181,677
成交量
数据更新至: 2024-06-28
技术指标
9.05
MA5 (5日均线)
9.03
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 8.52 | 9.23 | 8.42 | 8.89 | +2.89% | 181,677 | 162,357,011 |
| 2024-06-27 | 9.09 | 9.3 | 8.6 | 8.64 | -5.26% | 163,312 | 145,136,741 |
| 2024-06-26 | 8.83 | 9.17 | 8.33 | 9.12 | +1.45% | 181,946 | 160,362,673 |
| 2024-06-25 | 9.21 | 9.45 | 8.8 | 8.99 | -6.26% | 217,734 | 196,801,663 |
| 2024-06-24 | 8.86 | 9.87 | 8.57 | 9.59 | +5.27% | 297,079 | 276,739,537 |
| 2024-06-21 | 9.3 | 9.57 | 9.05 | 9.11 | -10.07% | 260,214 | 241,627,815 |
| 2024-06-20 | 9.5 | 10.46 | 9.16 | 10.13 | +6.07% | 399,945 | 394,558,759 |
| 2024-06-19 | 9.32 | 10.52 | 9.32 | 9.55 | +7.42% | 402,580 | 393,676,572 |
| 2024-06-18 | 7.75 | 8.89 | 7.75 | 8.89 | +19.97% | 219,893 | 187,333,065 |
| 2024-06-17 | 7.58 | 7.63 | 7.38 | 7.41 | -2.88% | 39,862 | 29,901,932 |
| 2024-06-14 | 7.63 | 7.75 | 7.47 | 7.63 | 0% | 37,125 | 28,370,746 |
| 2024-06-13 | 7.54 | 7.78 | 7.4 | 7.63 | +1.6% | 40,545 | 30,784,222 |
| 2024-06-12 | 7.28 | 7.55 | 7.21 | 7.51 | +1.62% | 29,987 | 22,404,793 |
| 2024-06-11 | 7.34 | 7.4 | 6.95 | 7.39 | +0.68% | 44,700 | 32,340,577 |
| 2024-06-07 | 7.08 | 7.38 | 7 | 7.34 | +5.61% | 61,035 | 44,034,792 |
| 2024-06-06 | 7.48 | 7.52 | 6.8 | 6.95 | -6.84% | 63,772 | 45,070,289 |
| 2024-06-05 | 8.1 | 8.2 | 7.45 | 7.46 | -4.24% | 50,447 | 38,263,363 |
| 2024-06-04 | 8.03 | 8.03 | 7.64 | 7.79 | -3.35% | 54,803 | 42,487,975 |
| 2024-06-03 | 8.39 | 8.48 | 7.94 | 8.06 | -2.42% | 43,720 | 35,614,777 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：